Deutsche Märkte geschlossen
DAX
15.509,19 +328,45 (+2,16%) Euro Stoxx 50
4.241,12 +69,68 (+1,67%) Dow Jones 30
33.930,27 -162,69 (-0,48%) Gold
1.932,30 -10,50 (-0,54%) EUR/USD
1,0921 -0,0073 (-0,67%) BTC-EUR
21.816,48 +613,95 (+2,90%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:20PM EST. Markt geöffnet.
Strike:65.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230203C00065000 | 2023-02-01 3:54PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,206 | 46.09% |
| KO230210C00065000 | 2023-02-01 3:52PM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 123 | 2,374 | 24.22% |
| KO230217C00065000 | 2023-02-02 11:34AM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 161 | 27,979 | 21.88% |
| KO230224C00065000 | 2023-02-02 10:29AM EST | 2023-02-24 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 6 | 183 | 18.85% |
| KO230303C00065000 | 2023-02-02 9:44AM EST | 2023-03-03 | 0.09 | 0.03 | 0.16 | -0.02 | -18.18% | 8 | 124 | 20.07% |
| KO230310C00065000 | 2023-02-01 2:03PM EST | 2023-03-10 | 0.12 | 0.07 | 0.20 | -0.04 | -25.00% | 7 | 13 | 19.24% |
| KO230317C00065000 | 2023-02-02 11:56AM EST | 2023-03-17 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 161 | 27,619 | 16.85% |
| KO230421C00065000 | 2023-02-02 11:55AM EST | 2023-04-21 | 0.38 | 0.35 | 0.38 | -0.14 | -26.92% | 38 | 10,138 | 16.04% |
| KO230519C00065000 | 2023-02-02 11:53AM EST | 2023-05-19 | 0.63 | 0.62 | 0.64 | -0.27 | -30.00% | 14 | 2,583 | 16.71% |
| KO230616C00065000 | 2023-02-02 12:02PM EST | 2023-06-16 | 0.86 | 0.84 | 0.87 | -0.39 | -31.20% | 13 | 9,225 | 16.93% |
| KO230721C00065000 | 2023-02-02 11:19AM EST | 2023-07-21 | 1.13 | 1.05 | 1.13 | -0.09 | -7.38% | 32 | 3,249 | 17.03% |
| KO230818C00065000 | 2023-02-02 11:41AM EST | 2023-08-18 | 1.33 | 1.30 | 1.36 | -0.57 | -30.00% | 105 | 985 | 17.30% |
| KO231215C00065000 | 2023-02-02 11:41AM EST | 2023-12-15 | 2.20 | 2.16 | 2.37 | -0.55 | -20.00% | 1 | 788 | 18.62% |
| KO240119C00065000 | 2023-02-02 11:56AM EST | 2024-01-19 | 2.42 | 2.39 | 2.47 | -0.41 | -14.49% | 54 | 2,162 | 18.12% |
| KO240621C00065000 | 2023-01-30 2:15PM EST | 2024-06-21 | 3.71 | 3.35 | 3.80 | 0.00 | - | 250 | 254 | 19.97% |
| KO250117C00065000 | 2023-02-02 10:19AM EST | 2025-01-17 | 4.70 | 4.40 | 4.80 | -0.13 | -2.69% | 4 | 2,447 | 19.80% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230203P00065000 | 2023-02-01 2:43PM EST | 2023-02-03 | 3.48 | 4.55 | 4.70 | 0.00 | - | 1 | 2 | 0.00% |
| KO230210P00065000 | 2023-01-27 11:21AM EST | 2023-02-10 | 4.45 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| KO230217P00065000 | 2023-02-02 11:38AM EST | 2023-02-17 | 4.55 | 4.55 | 4.70 | +0.91 | +25.00% | 4 | 172 | 0.00% |
| KO230224P00065000 | 2023-01-12 3:26PM EST | 2023-02-24 | 3.88 | 4.60 | 4.70 | 0.00 | - | 2 | 0 | 0.00% |
| KO230317P00065000 | 2023-02-02 10:34AM EST | 2023-03-17 | 4.50 | 4.80 | 4.95 | +0.46 | +11.39% | 2 | 3,194 | 18.16% |
| KO230421P00065000 | 2023-02-02 9:51AM EST | 2023-04-21 | 4.80 | 4.95 | 5.10 | +0.73 | +17.94% | 1 | 603 | 15.94% |
| KO230519P00065000 | 2023-02-02 10:57AM EST | 2023-05-19 | 4.80 | 5.00 | 5.15 | +0.50 | +11.63% | 8 | 1,650 | 14.31% |
| KO230616P00065000 | 2023-02-01 3:38PM EST | 2023-06-16 | 4.30 | 5.15 | 5.35 | 0.00 | - | 3 | 1,825 | 14.72% |
| KO230721P00065000 | 2023-01-31 11:59AM EST | 2023-07-21 | 5.10 | 5.25 | 5.45 | 0.00 | - | 12 | 314 | 13.94% |
| KO230818P00065000 | 2023-01-30 11:03AM EST | 2023-08-18 | 4.96 | 5.35 | 5.55 | 0.00 | - | 3 | 356 | 13.66% |
| KO231215P00065000 | 2023-02-01 10:43AM EST | 2023-12-15 | 5.80 | 5.90 | 6.10 | 0.00 | - | 7 | 1,208 | 13.76% |
| KO240119P00065000 | 2023-01-26 3:07PM EST | 2024-01-19 | 5.73 | 5.95 | 6.15 | 0.00 | - | 2 | 2,426 | 13.29% |
| KO250117P00065000 | 2023-02-02 10:06AM EST | 2025-01-17 | 7.33 | 7.25 | 7.55 | +0.93 | +14.53% | 1 | 1,123 | 13.83% |
